14,555€
-3,28%
Echtzeit-Aktienkurs American Airlines Group Inc.
Bid:
Ask:
Aktienkurse zur American Airlines Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 15,00 | 15,30 | 14,45 | 14,45 | -3,99% | 10.062,00 |
| 20.02.2025 | 15,05 | 15,32 | 14,91 | 15,05 | -2,29% | 3.503,00 |
| 19.02.2025 | 15,26 | 15,40 | 15,25 | 15,40 | 0,26% | 1.844,00 |
| 18.02.2025 | 15,13 | 15,50 | 15,10 | 15,36 | 1,04% | 3.338,00 |
| 17.02.2025 | 15,10 | 15,50 | 15,05 | 15,20 | 0,54% | 1.718,00 |
| 14.02.2025 | 15,21 | 15,21 | 14,94 | 15,12 | -0,67% | 9.791,00 |
| 13.02.2025 | 15,80 | 15,81 | 14,84 | 15,22 | -4,86% | 8.270,00 |
| 12.02.2025 | 15,73 | 16,00 | 15,73 | 16,00 | 0,63% | 3.799,00 |
| 11.02.2025 | 16,01 | 16,07 | 15,67 | 15,90 | -1,78% | 5.411,00 |
| 10.02.2025 | 16,57 | 16,70 | 16,05 | 16,19 | -3,07% | 7.591,00 |
| 07.02.2025 | 16,28 | 16,71 | 16,28 | 16,70 | 1,80% | 7.323,00 |
| 06.02.2025 | 16,37 | 16,69 | 16,35 | 16,40 | 0,55% | 2.799,00 |
| 05.02.2025 | 16,07 | 16,47 | 15,86 | 16,31 | 0,73% | 5.577,00 |
| 04.02.2025 | 16,00 | 16,25 | 16,00 | 16,20 | -0,02% | 2.770,00 |
| 03.02.2025 | 16,04 | 16,34 | 15,89 | 16,20 | -2,00% | 7.263,00 |
| 31.01.2025 | 16,43 | 16,57 | 16,30 | 16,53 | 1,30% | 5.485,00 |
| 30.01.2025 | 16,00 | 16,37 | 15,70 | 16,32 | -1,60% | 17.586,00 |
| 29.01.2025 | 16,66 | 16,66 | 16,45 | 16,58 | 0,11% | 2.898,00 |
| 28.01.2025 | 16,35 | 16,74 | 16,35 | 16,57 | 1,01% | 3.823,00 |
| 27.01.2025 | 15,97 | 16,67 | 15,18 | 16,40 | 1,28% | 24.027,00 |
| 24.01.2025 | 16,37 | 16,37 | 15,93 | 16,19 | -0,49% | 10.078,00 |
| 23.01.2025 | 18,24 | 18,30 | 15,88 | 16,27 | -8,92% | 22.149,00 |
| 22.01.2025 | 18,12 | 18,34 | 17,80 | 17,87 | 0,48% | 13.404,00 |
| 21.01.2025 | 17,70 | 17,92 | 17,62 | 17,78 | 0,53% | 14.309,00 |
| 20.01.2025 | 17,91 | 17,91 | 17,42 | 17,69 | -0,54% | 2.529,00 |
| 17.01.2025 | 17,85 | 18,22 | 17,64 | 17,78 | 0,36% | 6.613,00 |
| 16.01.2025 | 17,48 | 17,72 | 17,37 | 17,72 | 0,70% | 3.119,00 |
| 15.01.2025 | 17,67 | 18,01 | 17,20 | 17,59 | 0,21% | 7.814,00 |
| 14.01.2025 | 17,19 | 17,65 | 17,19 | 17,56 | 2,36% | 7.105,00 |
| 13.01.2025 | 17,80 | 17,81 | 17,04 | 17,15 | -3,61% | 16.718,00 |
| 10.01.2025 | 17,10 | 18,18 | 16,99 | 17,80 | 4,31% | 15.920,00 |
| 09.01.2025 | 16,89 | 17,06 | 16,85 | 17,06 | -0,64% | 2.841,00 |
| 08.01.2025 | 16,96 | 17,20 | 16,66 | 17,17 | 0,53% | 6.539,00 |
| 07.01.2025 | 16,81 | 17,23 | 16,71 | 17,08 | 0,66% | 5.672,00 |
| 06.01.2025 | 16,40 | 17,23 | 16,36 | 16,97 | 5,07% | 14.357,00 |
| 03.01.2025 | 16,53 | 16,63 | 15,87 | 16,15 | -2,65% | 7.699,00 |
| 02.01.2025 | 17,00 | 17,05 | 16,50 | 16,59 | -0,06% | 7.451,00 |
| 30.12.2024 | 16,41 | 16,83 | 16,41 | 16,60 | 0,55% | 21.088,00 |
| 27.12.2024 | 16,80 | 16,80 | 16,42 | 16,51 | 0,07% | 3.619,00 |
| 23.12.2024 | 16,20 | 16,56 | 16,00 | 16,50 | 1,51% | 6.887,00 |
| 20.12.2024 | 15,80 | 16,30 | 15,65 | 16,25 | 1,15% | 11.677,00 |
| 19.12.2024 | 15,91 | 16,10 | 15,80 | 16,07 | 0,87% | 15.988,00 |
| 18.12.2024 | 15,81 | 16,30 | 15,77 | 15,93 | 1,12% | 5.795,00 |
| 17.12.2024 | 15,47 | 15,80 | 15,42 | 15,75 | -0,01% | 5.467,00 |
| 16.12.2024 | 15,96 | 16,18 | 15,74 | 15,76 | -2,14% | 6.324,00 |
| 13.12.2024 | 16,60 | 16,60 | 16,06 | 16,10 | -2,40% | 10.138,00 |
| 12.12.2024 | 16,85 | 16,94 | 16,49 | 16,50 | -1,17% | 2.428,00 |
| 11.12.2024 | 16,78 | 16,85 | 16,47 | 16,69 | 1,09% | 9.191,00 |
| 10.12.2024 | 16,23 | 17,20 | 16,23 | 16,51 | 1,71% | 21.437,00 |
| 09.12.2024 | 16,25 | 16,55 | 16,14 | 16,23 | -1,60% | 31.488,00 |
| 06.12.2024 | 16,23 | 17,00 | 15,85 | 16,50 | 0,57% | 28.385,00 |
| 05.12.2024 | 13,94 | 16,74 | 13,94 | 16,40 | 16,54% | 184.860,00 |
| 04.12.2024 | 13,80 | 14,30 | 13,80 | 14,08 | 1,82% | 6.132,00 |
| 03.12.2024 | 13,94 | 14,00 | 13,76 | 13,82 | -0,85% | 5.462,00 |
| 02.12.2024 | 13,80 | 14,01 | 13,72 | 13,94 | 1,00% | 3.683,00 |
| 29.11.2024 | 13,70 | 14,00 | 13,70 | 13,80 | 1,49% | 6.776,00 |
| 28.11.2024 | 13,93 | 13,99 | 13,60 | 13,60 | -1,99% | 2.738,00 |
| 27.11.2024 | 13,99 | 14,05 | 13,67 | 13,88 | -0,80% | 4.240,00 |
| 26.11.2024 | 14,21 | 14,26 | 13,89 | 13,99 | -1,76% | 10.462,00 |
| 25.11.2024 | 13,64 | 14,39 | 13,64 | 14,24 | 3,34% | 19.777,00 |
| 22.11.2024 | 13,71 | 13,78 | 13,65 | 13,78 | 0,95% | 4.121,00 |
| 21.11.2024 | 13,65 | 13,85 | 13,56 | 13,65 | 0,00% | - |
| 20.11.2024 | 13,54 | 13,72 | 13,39 | 13,65 | 1,97% | 2.978,00 |
| 19.11.2024 | 13,44 | 13,50 | 13,15 | 13,39 | -0,70% | 9.412,00 |
| 18.11.2024 | 13,60 | 13,82 | 13,42 | 13,48 | -1,25% | 8.251,00 |
| 15.11.2024 | 13,58 | 13,65 | 13,37 | 13,65 | -0,01% | 3.654,00 |
| 14.11.2024 | 13,27 | 13,81 | 13,20 | 13,65 | 3,17% | 14.824,00 |
| 13.11.2024 | 13,21 | 13,63 | 13,10 | 13,23 | 0,96% | 17.534,00 |
| 12.11.2024 | 13,29 | 13,29 | 12,97 | 13,11 | -1,09% | 8.201,00 |
| 11.11.2024 | 12,93 | 13,27 | 12,74 | 13,25 | 2,79% | 14.544,00 |
| 08.11.2024 | 12,56 | 12,92 | 12,56 | 12,89 | 2,09% | 7.503,00 |
| 07.11.2024 | 12,88 | 13,09 | 12,62 | 12,63 | -3,10% | 5.482,00 |
| 06.11.2024 | 12,63 | 13,15 | 12,15 | 13,03 | 9,00% | 37.056,00 |
| 05.11.2024 | 11,86 | 11,99 | 11,86 | 11,95 | 0,08% | 4.894,00 |
| 04.11.2024 | 12,38 | 12,44 | 11,94 | 11,94 | -5,04% | 9.345,00 |
| 01.11.2024 | 12,24 | 12,58 | 12,24 | 12,58 | 2,23% | 5.274,00 |
| 31.10.2024 | 12,71 | 12,80 | 12,30 | 12,30 | -3,81% | 14.518,00 |
| 30.10.2024 | 12,80 | 12,80 | 12,62 | 12,79 | 0,17% | 14.048,00 |
| 29.10.2024 | 12,48 | 12,77 | 12,35 | 12,77 | 1,92% | 26.902,00 |
| 28.10.2024 | 12,15 | 12,71 | 12,15 | 12,53 | 3,45% | 15.254,00 |
| 25.10.2024 | 11,91 | 12,35 | 11,77 | 12,11 | 2,45% | 9.891,00 |
| 24.10.2024 | 11,93 | 12,48 | 11,46 | 11,82 | 0,31% | 26.338,00 |
| 23.10.2024 | 12,02 | 12,04 | 11,79 | 11,79 | -1,14% | 11.456,00 |
| 22.10.2024 | 11,85 | 11,95 | 11,67 | 11,92 | -0,83% | 18.488,00 |
| 21.10.2024 | 12,14 | 12,16 | 11,76 | 12,02 | 0,08% | 7.201,00 |
| 18.10.2024 | 11,76 | 12,17 | 11,76 | 12,01 | 1,33% | 9.569,00 |
| 17.10.2024 | 11,77 | 11,94 | 11,67 | 11,85 | -0,08% | 27.287,00 |
| 16.10.2024 | 11,00 | 11,87 | 10,99 | 11,86 | 4,63% | 17.495,00 |
| 15.10.2024 | 10,98 | 11,43 | 10,80 | 11,34 | 3,86% | - |
| 14.10.2024 | 10,66 | 10,92 | 10,66 | 10,92 | 2,02% | 2.359,00 |
| 11.10.2024 | 10,70 | 10,77 | 10,66 | 10,70 | 0,09% | 4.678,00 |
| 10.10.2024 | 10,95 | 10,96 | 10,57 | 10,69 | -3,95% | 23.711,00 |
| 09.10.2024 | 10,86 | 11,13 | 10,80 | 11,13 | 2,52% | 8.998,00 |
| 08.10.2024 | 10,49 | 11,00 | 10,47 | 10,86 | 3,57% | 15.397,00 |
| 07.10.2024 | 10,36 | 10,59 | 10,36 | 10,48 | 0,50% | 17.170,00 |
| 04.10.2024 | 9,97 | 10,75 | 9,91 | 10,43 | 7,57% | 26.658,00 |
| 03.10.2024 | 9,69 | 9,85 | 9,69 | 9,70 | -0,64% | 645,00 |
| 02.10.2024 | 9,71 | 9,86 | 9,66 | 9,76 | -0,58% | 14.474,00 |
| 01.10.2024 | 10,00 | 10,19 | 9,80 | 9,82 | -3,17% | 8.284,00 |
| 30.09.2024 | 10,45 | 10,45 | 10,10 | 10,14 | -2,61% | 18.962,00 |